Croda International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	33.78	33.78	33.78	33.78	33.78	-	-
Feb 19, 2026	33.78	33.78	33.78	33.78	33.78	-0.56%	-
Feb 18, 2026	33.97	33.97	33.97	33.97	33.97	-0.85%	-
Feb 17, 2026	34.26	34.26	34.26	34.26	34.26	-2.06%	-
Feb 16, 2026	34.98	34.98	34.98	34.98	34.98	-1.69%	-
Feb 13, 2026	35.58	35.58	35.58	35.58	35.58	-2.57%	-
Feb 12, 2026	36.52	36.52	36.52	36.52	36.52	0.44%	-
Feb 11, 2026	36.36	36.36	36.36	36.36	36.36	9.09%	-
Feb 10, 2026	33.33	33.33	33.33	33.33	33.33	-3.34%	-
Feb 9, 2026	32.73	34.48	32.73	34.48	34.48	5.09%	10
Feb 6, 2026	32.81	32.81	32.81	32.81	32.81	-0.18%	-
Feb 5, 2026	32.87	32.87	32.87	32.87	32.87	5.22%	-
Feb 4, 2026	31.24	31.24	31.24	31.24	31.24	-0.60%	-
Feb 3, 2026	31.43	31.43	31.43	31.43	31.43	1.39%	-
Feb 2, 2026	31.00	31.00	31.00	31.00	31.00	0.06%	-
Jan 30, 2026	30.98	30.98	30.98	30.98	30.98	-0.06%	-
Jan 29, 2026	31.54	31.54	31.00	31.00	31.00	-1.87%	125
Jan 28, 2026	31.59	31.59	31.59	31.59	31.59	-0.85%	-
Jan 27, 2026	31.86	31.86	31.86	31.86	31.86	-3.75%	-
Jan 26, 2026	32.84	33.10	32.84	33.10	33.10	2.80%	2,759
Jan 23, 2026	32.20	32.20	32.20	32.20	32.20	1.87%	-
Jan 22, 2026	31.61	31.61	31.61	31.61	31.61	3.98%	-
Jan 21, 2026	30.40	30.40	30.40	30.40	30.40	-0.72%	-
Jan 20, 2026	30.62	30.62	30.62	30.62	30.62	-4.40%	-
Jan 19, 2026	31.16	32.03	31.16	32.03	32.03	0.79%	100
Jan 16, 2026	31.78	31.78	31.78	31.78	31.78	-	-
Jan 15, 2026	31.78	31.78	31.78	31.78	31.78	1.92%	-
Jan 14, 2026	31.18	31.18	31.18	31.18	31.18	-0.64%	-
Jan 13, 2026	31.38	31.38	31.38	31.38	31.38	1.29%	-
Jan 12, 2026	30.71	30.98	30.71	30.98	30.98	1.44%	850
Jan 9, 2026	30.54	30.54	30.54	30.54	30.54	-1.64%	-
Jan 8, 2026	31.05	31.05	31.05	31.05	31.05	-2.20%	-
Jan 7, 2026	31.75	31.75	31.75	31.75	31.75	0.79%	-
Jan 6, 2026	31.50	31.50	31.50	31.50	31.50	1.71%	19
Jan 5, 2026	30.97	30.97	30.97	30.97	30.97	0.58%	-
Jan 2, 2026	30.79	30.79	30.79	30.79	30.79	-1.97%	-
Dec 30, 2025	31.41	31.41	31.41	31.41	31.41	0.83%	-
Dec 29, 2025	31.15	31.15	31.15	31.15	31.15	-1.05%	-
Dec 23, 2025	31.48	31.48	31.48	31.48	31.48	-3.20%	-
Dec 22, 2025	31.57	32.52	31.05	32.52	32.52	2.65%	225
Dec 19, 2025	31.68	31.68	31.68	31.68	31.68	1.31%	-
Dec 18, 2025	31.27	31.27	31.27	31.27	31.27	0.35%	-
Dec 17, 2025	31.16	31.16	31.16	31.16	31.16	0.87%	-
Dec 16, 2025	30.89	30.89	30.89	30.89	30.89	0.85%	-
Dec 15, 2025	30.63	30.63	30.63	30.63	30.63	-0.52%	-
Dec 12, 2025	30.79	30.79	30.79	30.79	30.79	1.89%	-
Dec 11, 2025	30.22	30.22	30.22	30.22	30.22	-1.24%	-
Dec 10, 2025	30.60	30.60	30.60	30.60	30.60	-0.39%	30
Dec 9, 2025	30.72	30.72	30.72	30.72	30.72	0.13%	-
Dec 8, 2025	30.68	30.68	30.68	30.68	30.68	1.05%	-